TOPIX-17 銀行 日足 時系列データ (2013年)

TOPIX-17 銀行
 
 
始値 
高値 
安値 
終値 
2013-12-30125.13126.64124.94126.44
2013-12-27123.76124.40122.58124.34
2013-12-26120.94123.22120.89122.65
2013-12-25120.18120.72119.63120.28
2013-12-24121.52121.77120.32120.56
2013-12-20121.12121.40120.42120.95
2013-12-19121.13121.84120.73121.38
2013-12-18117.12119.80117.10119.80
2013-12-17117.02117.25116.73117.17
2013-12-16116.89117.23116.20116.32
2013-12-13117.84118.17116.43117.04
2013-12-12117.42118.14116.96117.63
2013-12-11118.79118.96117.57118.20
2013-12-10118.88119.36118.37119.11
2013-12-09119.32119.73118.64119.07
2013-12-06117.69117.85116.86117.67
2013-12-05118.58119.25117.37117.49
2013-12-04119.84120.31118.45118.55
2013-12-03121.21122.36120.61120.88
2013-12-02120.23121.22120.16120.64
2013-11-29120.67120.67119.72120.13
2013-11-28121.19121.31120.49120.99
2013-11-27120.70121.12120.03120.30
2013-11-26120.69121.46120.47121.23
2013-11-25121.38121.75120.51120.98
2013-11-22121.96121.96120.14120.50
2013-11-21120.09121.20119.88120.64
2013-11-20121.10121.21119.23119.61
2013-11-19121.30121.62120.30120.71
2013-11-18122.05122.98121.43121.98
2013-11-15119.57121.18119.45120.93
2013-11-14118.47119.44117.79118.35
2013-11-13117.06117.72116.47117.38
2013-11-12114.08116.33114.08116.28
2013-11-11113.91114.20113.25113.90
2013-11-08112.30112.97112.25112.62
2013-11-07114.17114.25113.21113.38
2013-11-06112.80114.51112.56113.91
2013-11-05114.12114.16112.60112.98
2013-11-01114.95115.04113.01113.26
2013-10-31115.57116.02114.18114.18
2013-10-30115.58116.25115.18115.76
2013-10-29114.62115.19114.11114.45
2013-10-28114.72115.51113.82115.43
2013-10-25115.56115.56113.36113.36
2013-10-24115.25116.02114.05115.94
2013-10-23118.22118.71115.65115.72
2013-10-22117.57117.88117.20117.86
2013-10-21118.06118.35117.04117.53
2013-10-18118.29118.29117.00117.42
2013-10-17117.67118.35116.51117.39
2013-10-16116.24116.74115.70116.17
2013-10-15117.55117.73115.98116.18
2013-10-11115.43117.04115.23116.59
2013-10-10113.47114.53112.84113.82
2013-10-09111.18114.07110.64113.94
2013-10-08112.04112.63111.09112.40
2013-10-07114.26115.24111.75111.77
2013-10-04113.03114.19112.47113.26
2013-10-03114.26114.93113.85113.85
2013-10-02115.95116.65113.86114.19
2013-10-01116.44116.93115.83116.08
2013-09-30117.22117.33115.84116.05
2013-09-27120.04120.46119.05119.18
2013-09-26118.11119.95117.18119.95
2013-09-25119.02119.80118.69119.67
2013-09-24118.74119.76118.33119.33
2013-09-20119.99120.45119.39120.07
2013-09-19118.64119.62117.55119.55
2013-09-18115.55117.95115.07117.11
2013-09-17115.55115.98114.90115.01
2013-09-13114.89116.39114.49115.15
2013-09-12115.73115.96114.88115.44
2013-09-11117.26117.27115.27115.86
2013-09-10115.13116.86114.96116.11
2013-09-09113.83115.12113.39114.18
2013-09-06113.09113.25111.25111.76
2013-09-05114.02114.02112.37113.05
2013-09-04111.11113.61110.74113.41
2013-09-03109.82112.45109.64112.06
2013-09-02107.56108.34107.24108.14
2013-08-30109.08109.93107.12107.12
2013-08-29108.26108.80107.96108.46
2013-08-28108.62108.82107.12108.43
2013-08-27110.82111.47110.18110.32
2013-08-26111.87112.19110.92111.20
2013-08-23111.06112.64110.87111.81
2013-08-22109.30110.26108.98109.73
2013-08-21109.91110.18108.59109.58
2013-08-20111.13112.53109.92109.92
2013-08-19111.46112.46111.23111.78
2013-08-16111.19111.87110.64111.34
2013-08-15112.76113.44112.15112.49
2013-08-14113.84114.23112.41114.01
2013-08-13112.53113.40112.29113.06
2013-08-12111.84112.42110.89111.23
2013-08-09113.54113.99112.12112.52
2013-08-08112.86115.14112.31112.45
2013-08-07115.61115.78113.54113.54
2013-08-06116.45117.40114.85117.40
2013-08-05117.31117.38116.11117.07
2013-08-02117.22118.62117.09118.60
2013-08-01111.68115.46111.30115.43
2013-07-31111.66112.74110.75110.75
2013-07-30111.19112.74110.27112.02
2013-07-29112.31112.40109.96110.40
2013-07-26117.52117.52113.64114.30
2013-07-25121.57121.66119.13119.20
2013-07-24121.98122.09121.19121.50
2013-07-23120.99122.70120.97122.25
2013-07-22122.23122.32120.69121.81
2013-07-19122.54123.02120.12121.85
2013-07-18120.56121.92120.31121.69
2013-07-17118.49119.72118.43119.72
2013-07-16119.77120.34118.74119.36
2013-07-12118.44119.17118.29118.71
2013-07-11117.23118.48116.85118.06
2013-07-10118.81119.71117.51118.47
2013-07-09117.83118.87117.60118.68
2013-07-08119.17119.40115.98115.98
2013-07-05117.29118.09116.93117.76
2013-07-04115.95116.51115.49116.24
2013-07-03115.59116.66114.86116.52
2013-07-02115.83115.86114.04115.86
2013-07-01113.58114.93111.81114.87
2013-06-28108.81113.16108.52112.40
2013-06-27105.80107.26105.24107.23
2013-06-26105.87106.56104.43104.53
2013-06-25104.99106.21103.68104.54
2013-06-24106.83107.45104.80105.10
2013-06-21102.88105.98102.16105.78
2013-06-20105.53107.04104.85104.85
2013-06-19104.80106.47104.67105.96
2013-06-18103.52104.06102.32102.92
2013-06-17100.27103.57100.00103.44
2013-06-14103.88104.81100.99100.99
2013-06-13104.30104.41100.96101.82
2013-06-12105.58106.83103.62106.08
2013-06-11107.22108.85105.76107.38
2013-06-10104.56107.42104.56107.13
2013-06-07101.70104.9399.44102.49
2013-06-06102.78106.30102.34102.99
2013-06-05107.14109.06103.89104.31
2013-06-04101.88108.96100.82108.23
2013-06-03105.62105.72100.16101.27
2013-05-31107.47108.14106.63106.65
2013-05-30108.64109.87105.32105.79
2013-05-29111.48112.36109.49110.23
2013-05-28107.43110.91107.40109.72
2013-05-27110.25112.53108.28108.28
2013-05-24114.40117.24108.03111.93
2013-05-23123.69123.86111.39112.28
2013-05-22123.83125.74123.56123.88
2013-05-21124.15124.36122.75123.10
2013-05-20126.33126.33124.69124.85
2013-05-17124.59125.84124.34125.36
2013-05-16128.36129.13125.10125.97
2013-05-15129.09131.94129.02129.84
2013-05-14130.03130.03126.96127.06
2013-05-13124.93129.73124.53129.35
2013-05-10123.12123.91122.74123.91
2013-05-09123.19123.62121.08121.08
2013-05-08123.42123.93122.80123.10
2013-05-07122.42123.47122.26123.16
2013-05-02119.37121.07119.37120.33
2013-05-01120.34120.76119.44119.79
2013-04-30120.82121.91120.64120.71
2013-04-26121.47121.60120.02120.28
2013-04-25118.97121.17118.40120.94
2013-04-24118.82119.01117.30118.23
2013-04-23118.84118.95117.37117.49
2013-04-22119.12120.63118.84119.00
2013-04-19119.13119.28116.37117.11
2013-04-18117.93121.33117.48118.16
2013-04-17117.12119.50116.75118.86
2013-04-16116.89117.33115.29115.49
2013-04-15120.84121.22118.35119.18
2013-04-12121.86122.63120.93122.14
2013-04-11122.54123.55120.42122.55
2013-04-10116.18121.58116.10120.90
2013-04-09119.63120.21116.37116.67
2013-04-08116.34119.07116.22118.97
2013-04-05111.09118.43111.09114.13
2013-04-04102.14108.77101.20108.65
2013-04-03102.60103.50101.41103.45
2013-04-0299.29103.3798.16102.62
2013-04-01105.52105.64100.86101.01
2013-03-29106.55106.67105.08105.68
2013-03-28107.06107.10104.82106.59
2013-03-27107.30107.80106.84107.28
2013-03-26107.45108.49107.36107.39
2013-03-25109.03109.24107.87108.29
2013-03-22108.81109.14107.49107.49
2013-03-21109.35110.08109.03109.72
2013-03-19107.57108.38107.36108.07
2013-03-18106.96107.38105.71105.98
2013-03-15109.29109.67108.42108.42
2013-03-14108.63108.88107.06108.59
2013-03-13107.65109.51107.61107.79
2013-03-12110.90112.22107.96108.14
2013-03-11105.07109.24104.77109.24
2013-03-08102.10103.82101.95103.52
2013-03-07103.36103.36101.19101.41
2013-03-06103.14103.37102.04102.68
2013-03-05102.78104.19101.10101.33
2013-03-04100.93102.56100.81101.74
2013-03-0197.87100.2097.8799.96
2013-02-2897.5998.7897.5498.67
2013-02-2798.7698.7896.2396.23
2013-02-2697.8299.8497.4898.47
2013-02-2599.87100.4099.3499.91
2013-02-2296.8998.2695.6397.95
2013-02-2199.2999.8298.1098.56
2013-02-20100.86100.9899.64100.22
2013-02-1999.24100.2399.2499.80
2013-02-1897.00100.0796.9699.85
2013-02-1597.0297.4193.4095.27
2013-02-1499.57100.3597.5698.39
2013-02-13101.28101.5699.0399.53
2013-02-12100.25102.34100.17101.06
2013-02-0899.3299.4697.8598.30
2013-02-0798.55100.7697.8399.48
2013-02-0697.8899.4197.8898.78
2013-02-0596.1398.8095.9096.01
2013-02-0495.6297.9995.3297.60
2013-02-0195.7996.3294.3394.74
2013-01-3193.4395.7093.2895.05
2013-01-3091.8592.6991.2692.60
2013-01-2988.8091.8588.8091.55
2013-01-2889.7389.7588.9188.91
2013-01-2588.7489.4888.6189.12
2013-01-2486.0887.9486.0287.75
2013-01-2386.7388.1686.7086.75
2013-01-2288.3789.7487.1187.74
2013-01-2189.3789.4088.2788.37
2013-01-1888.8789.4388.2089.43
2013-01-1787.8588.0785.6587.34
2013-01-1688.6488.9786.8587.14
2013-01-1589.6289.6388.6689.00
2013-01-1189.2589.5688.2888.51
2013-01-1086.7489.0886.5487.67
2013-01-0983.7686.5483.5786.07
2013-01-0885.5686.1784.3584.95
2013-01-0788.4988.5686.1786.35
2013-01-0486.1487.9085.9987.69

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

Twitter